AEON Co (Malaysia) Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	1.170	1.170	1.130	1.130	1.021	3,867,500
2023-08-22	1.150	1.170	1.140	1.170	1.057	2,074,500
2023-08-21	1.150	1.160	1.140	1.150	1.039	1,390,000
2023-08-18	1.160	1.170	1.140	1.150	1.039	4,722,100
2023-08-17	1.150	1.180	1.140	1.160	1.048	3,478,400
2023-08-16	1.140	1.150	1.130	1.150	1.039	2,204,600
2023-08-15	1.150	1.150	1.140	1.140	1.030	2,036,700
2023-08-14	1.150	1.160	1.130	1.140	1.030	2,657,700
2023-08-11	1.150	1.160	1.130	1.140	1.030	4,989,500
2023-08-10	1.170	1.170	1.140	1.150	1.039	3,721,900
2023-08-09	1.180	1.190	1.160	1.170	1.057	2,359,000
2023-08-08	1.180	1.190	1.170	1.180	1.066	1,638,600
2023-08-07	1.180	1.180	1.170	1.170	1.057	773,800
2023-08-04	1.180	1.190	1.170	1.180	1.066	1,967,600
2023-08-03	1.180	1.190	1.180	1.180	1.066	675,900
2023-08-02	1.210	1.210	1.170	1.180	1.066	3,684,400
2023-08-01	1.230	1.230	1.200	1.210	1.093	1,130,300
2023-07-31	1.220	1.220	1.210	1.220	1.102	597,200
2023-07-28	1.220	1.240	1.210	1.220	1.102	1,458,000
2023-07-27	1.220	1.240	1.210	1.220	1.102	4,370,100
2023-07-26	1.210	1.220	1.200	1.210	1.093	1,047,100
2023-07-25	1.220	1.230	1.210	1.210	1.093	504,200
2023-07-24	1.220	1.230	1.210	1.220	1.102	1,431,800
2023-07-21	1.220	1.230	1.210	1.210	1.093	748,000
2023-07-20	1.220	1.240	1.210	1.220	1.102	930,200
2023-07-18	1.230	1.230	1.210	1.220	1.102	1,103,400
2023-07-17	1.240	1.250	1.220	1.230	1.111	998,200
2023-07-14	1.250	1.250	1.230	1.240	1.121	1,072,500
2023-07-13	1.260	1.270	1.240	1.250	1.130	2,716,300
2023-07-12	1.270	1.270	1.260	1.260	1.139	324,600
2023-07-11	1.270	1.270	1.260	1.270	1.148	556,900
2023-07-10	1.270	1.270	1.260	1.270	1.148	169,200
2023-07-07	1.270	1.280	1.250	1.270	1.148	562,400
2023-07-06	1.270	1.280	1.270	1.280	1.157	335,300
2023-07-05	1.280	1.280	1.280	1.280	1.157	47,200
2023-07-04	1.290	1.290	1.270	1.280	1.157	945,300
2023-07-03	1.300	1.300	1.280	1.280	1.157	35,000
2023-06-30	1.300	1.310	1.290	1.310	1.184	156,300
2023-06-28	1.300	1.310	1.290	1.310	1.184	155,900
2023-06-27	1.310	1.310	1.300	1.300	1.175	240,600
2023-06-26	1.290	1.310	1.280	1.300	1.175	171,200
2023-06-23	1.300	1.300	1.270	1.290	1.166	424,700
2023-06-22	1.300	1.310	1.280	1.290	1.166	792,400
2023-06-21	1.320	1.320	1.290	1.300	1.175	708,300
2023-06-20	1.300	1.320	1.290	1.300	1.175	539,300
2023-06-19	1.310	1.310	1.300	1.300	1.175	260,600
2023-06-16	1.300	1.330	1.290	1.320	1.193	1,570,900
2023-06-15	1.310	1.310	1.290	1.310	1.184	431,200
2023-06-14	1.310	1.330	1.300	1.320	1.193	493,600
2023-06-13	1.280	1.320	1.280	1.310	1.184	593,500
2023-06-12	1.310	1.320	1.270	1.280	1.157	827,500
2023-06-09	1.290	1.320	1.280	1.300	1.175	748,000
2023-06-08	1.300	1.310	1.280	1.290	1.166	665,200
2023-06-07	1.330	1.330	1.300	1.310	1.184	303,500
2023-06-06	1.330	1.330	1.300	1.320	1.193	472,000
2023-06-02	1.310	1.330	1.290	1.330	1.202	1,243,800
2023-06-01	1.320	1.320	1.300	1.300	1.175	655,100
2023-05-31	1.310	1.330	1.290	1.320	1.193	2,698,700
2023-05-30	1.320	1.320	1.290	1.320	1.193	1,525,800
2023-05-29	1.320	1.340	1.320	1.330	1.166	674,500

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0450 MYR
2025-06-04	0.0450 MYR
2024-06-05	0.0400 MYR
2023-05-30	0.0400 MYR
2022-05-30	0.0300 MYR
2021-07-14	0.0150 MYR
2020-07-15	0.0400 MYR
2019-06-13	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.